KARSN
KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş.
15:10:00
13.54 ₺
-0.490 (%-3.49)
Previous Close: 14.03·
Volatility: 3.280
Day Low₺13.49
Day High₺13.95
Market Data
Spot Rate
B:13.53
A:13.54
Week over week (WoW)
+12.27%
Month over month (MoM)
+5.86%
Year to date (YTD)
+47.17%
Year over year (YoY)
+49.61%
KARSN: KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2719
CLOSE 7.2664
Low
LOW 3.46
High
HIGH 14.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.46 | 3.66 | 3.46 | 3.64 |
| 01/03/2022 | 3.64 | 3.7 | 3.58 | 3.63 |
| 01/04/2022 | 3.64 | 3.76 | 3.61 | 3.73 |
| 01/05/2022 | 3.7 | 3.77 | 3.68 | 3.74 |
| 01/06/2022 | 3.75 | 3.76 | 3.7 | 3.72 |
| 01/09/2022 | 3.75 | 3.75 | 3.67 | 3.67 |
| 01/10/2022 | 3.69 | 3.71 | 3.57 | 3.59 |
| 01/11/2022 | 3.61 | 3.62 | 3.55 | 3.58 |
| 01/12/2022 | 3.58 | 3.72 | 3.57 | 3.66 |
| 01/13/2022 | 3.68 | 3.83 | 3.68 | 3.83 |
| 01/16/2022 | 3.86 | 4.07 | 3.85 | 4 |
| 01/17/2022 | 4.01 | 4.02 | 3.68 | 3.7 |
| 01/18/2022 | 3.65 | 3.77 | 3.59 | 3.74 |
| 01/19/2022 | 3.75 | 3.83 | 3.63 | 3.66 |
| 01/20/2022 | 3.66 | 3.67 | 3.57 | 3.65 |
| 01/23/2022 | 3.69 | 3.85 | 3.62 | 3.7 |
| 01/24/2022 | 3.76 | 3.78 | 3.68 | 3.73 |
| 01/25/2022 | 3.74 | 3.78 | 3.72 | 3.73 |
| 01/26/2022 | 3.65 | 3.75 | 3.64 | 3.75 |
| 01/27/2022 | 3.83 | 3.96 | 3.81 | 3.87 |
| 01/30/2022 | 3.92 | 3.94 | 3.78 | 3.81 |
| 01/31/2022 | 3.82 | 3.85 | 3.78 | 3.79 |
| 02/01/2022 | 3.8 | 3.81 | 3.76 | 3.77 |
| 02/02/2022 | 3.77 | 3.79 | 3.65 | 3.68 |
| 02/03/2022 | 3.69 | 3.7 | 3.61 | 3.64 |
| 02/06/2022 | 3.64 | 3.69 | 3.61 | 3.68 |
| 02/07/2022 | 3.68 | 3.72 | 3.67 | 3.7 |
| 02/08/2022 | 3.7 | 3.73 | 3.68 | 3.71 |
| 02/09/2022 | 3.7 | 3.8 | 3.69 | 3.73 |
| 02/10/2022 | 3.71 | 3.72 | 3.64 | 3.68 |
| 02/13/2022 | 3.64 | 3.66 | 3.55 | 3.55 |
| 02/14/2022 | 3.56 | 3.66 | 3.53 | 3.63 |
| 02/15/2022 | 3.64 | 3.71 | 3.64 | 3.66 |
| 02/16/2022 | 3.67 | 3.69 | 3.57 | 3.57 |
| 02/17/2022 | 3.68 | 3.72 | 3.59 | 3.63 |
| 02/20/2022 | 3.7 | 3.99 | 3.67 | 3.99 |
| 02/21/2022 | 3.94 | 4.28 | 3.9 | 4.14 |
| 02/22/2022 | 4.16 | 4.23 | 4 | 4 |
| 02/23/2022 | 3.71 | 3.84 | 3.6 | 3.6 |
| 02/24/2022 | 3.7 | 3.96 | 3.59 | 3.93 |
| 02/27/2022 | 3.82 | 4.12 | 3.7 | 3.79 |
| 02/28/2022 | 3.83 | 3.87 | 3.69 | 3.76 |
| 03/01/2022 | 3.76 | 3.78 | 3.71 | 3.73 |
| 03/02/2022 | 3.75 | 3.86 | 3.73 | 3.75 |
| 03/03/2022 | 3.74 | 3.82 | 3.7 | 3.71 |
| 03/06/2022 | 3.68 | 3.75 | 3.66 | 3.72 |
| 03/07/2022 | 3.69 | 3.75 | 3.68 | 3.69 |
| 03/08/2022 | 3.72 | 3.8 | 3.7 | 3.77 |
| 03/09/2022 | 3.87 | 3.95 | 3.78 | 3.88 |
| 03/10/2022 | 3.88 | 3.89 | 3.83 | 3.85 |
| 03/13/2022 | 3.86 | 3.97 | 3.84 | 3.89 |
| 03/14/2022 | 3.9 | 4.24 | 3.87 | 4.12 |
| 03/15/2022 | 4.14 | 4.27 | 4.07 | 4.19 |
| 03/16/2022 | 4.22 | 4.28 | 4.15 | 4.17 |
| 03/17/2022 | 4.19 | 4.45 | 4.18 | 4.34 |
| 03/20/2022 | 4.38 | 4.5 | 4.38 | 4.42 |
| 03/21/2022 | 4.44 | 4.5 | 4.37 | 4.43 |
| 03/22/2022 | 4.46 | 4.47 | 4.28 | 4.29 |
| 03/23/2022 | 4.29 | 4.55 | 4.28 | 4.5 |
| 03/24/2022 | 4.53 | 4.95 | 4.5 | 4.95 |
| 03/27/2022 | 5.02 | 5.22 | 4.99 | 5.16 |
| 03/28/2022 | 5.16 | 5.67 | 5.09 | 5.6 |
| 03/29/2022 | 5.62 | 5.66 | 5.31 | 5.31 |
| 03/30/2022 | 5.31 | 5.65 | 5.3 | 5.5 |
| 03/31/2022 | 5.52 | 5.99 | 5.44 | 5.97 |
| 04/03/2022 | 6.04 | 6.17 | 5.57 | 5.66 |
| 04/04/2022 | 5.69 | 5.91 | 5.53 | 5.66 |
| 04/05/2022 | 5.72 | 5.89 | 5.64 | 5.77 |
| 04/06/2022 | 5.81 | 5.86 | 5.68 | 5.71 |
| 04/07/2022 | 5.8 | 6.08 | 5.68 | 5.79 |
| 04/10/2022 | 5.83 | 5.94 | 5.74 | 5.75 |
| 04/11/2022 | 5.76 | 5.9 | 5.73 | 5.76 |
| 04/12/2022 | 5.8 | 5.85 | 5.55 | 5.55 |
| 04/13/2022 | 5.59 | 5.64 | 5.32 | 5.38 |
| 04/14/2022 | 5.41 | 5.56 | 5.4 | 5.43 |
| 04/17/2022 | 5.47 | 5.58 | 5.43 | 5.45 |
| 04/18/2022 | 5.48 | 5.53 | 5.34 | 5.4 |
| 04/19/2022 | 5.43 | 5.52 | 5.37 | 5.39 |
| 04/20/2022 | 5.42 | 5.45 | 5.37 | 5.39 |
| 04/21/2022 | 5.37 | 5.42 | 5.05 | 5.06 |
| 04/24/2022 | 5 | 5.19 | 4.95 | 5.07 |
| 04/25/2022 | 5.1 | 5.14 | 4.74 | 4.81 |
| 04/26/2022 | 4.82 | 4.87 | 4.74 | 4.8 |
| 04/27/2022 | 4.83 | 4.96 | 4.82 | 4.91 |
| 04/28/2022 | 4.92 | 5.16 | 4.83 | 5.06 |
| 05/04/2022 | 5.14 | 5.33 | 5.11 | 5.23 |
| 05/05/2022 | 5.2 | 5.48 | 5.15 | 5.44 |
| 05/08/2022 | 5.46 | 5.59 | 5.38 | 5.46 |
| 05/09/2022 | 5.15 | 5.19 | 5.07 | 5.12 |
| 05/10/2022 | 5.15 | 5.27 | 5.12 | 5.17 |
| 05/11/2022 | 5.12 | 5.19 | 4.93 | 5.1 |
| 05/12/2022 | 5.16 | 5.36 | 5.11 | 5.33 |
| 05/15/2022 | 5.35 | 5.5 | 5.33 | 5.44 |
| 05/16/2022 | 5.46 | 5.47 | 5.31 | 5.31 |
| 05/17/2022 | 5.3 | 5.4 | 5.3 | 5.36 |
| 05/19/2022 | 5.39 | 5.64 | 5.36 | 5.63 |
| 05/22/2022 | 5.84 | 5.98 | 5.74 | 5.75 |
| 05/23/2022 | 5.79 | 6.08 | 5.73 | 5.86 |
| 05/24/2022 | 5.9 | 5.92 | 5.78 | 5.82 |
| 05/25/2022 | 5.83 | 6.4 | 5.79 | 6.4 |
| 05/26/2022 | 6.4 | 6.97 | 6.37 | 6.87 |
| 05/29/2022 | 6.9 | 7.46 | 6.74 | 7.27 |
| 05/30/2022 | 7.28 | 7.51 | 6.95 | 6.99 |
| 05/31/2022 | 7.06 | 7.36 | 7.04 | 7.27 |
| 06/01/2022 | 7.36 | 7.38 | 7.1 | 7.19 |
| 06/02/2022 | 7.21 | 7.69 | 7.07 | 7.19 |
| 06/05/2022 | 7.23 | 7.39 | 7.19 | 7.25 |
| 06/06/2022 | 7.29 | 7.52 | 7.25 | 7.28 |
| 06/07/2022 | 7.37 | 7.41 | 6.78 | 6.97 |
| 06/08/2022 | 7.01 | 7.38 | 6.98 | 7.31 |
| 06/09/2022 | 7.26 | 7.42 | 7.17 | 7.35 |
| 06/12/2022 | 7.37 | 7.41 | 7.07 | 7.1 |
| 06/13/2022 | 7.2 | 7.21 | 6.72 | 6.81 |
| 06/14/2022 | 6.83 | 7 | 6.76 | 6.89 |
| 06/15/2022 | 6.9 | 6.94 | 6.6 | 6.73 |
| 06/16/2022 | 6.74 | 7.16 | 6.72 | 7.11 |
| 06/19/2022 | 7.15 | 7.25 | 7.13 | 7.2 |
| 06/20/2022 | 7.23 | 7.73 | 7.23 | 7.73 |
| 06/21/2022 | 7.66 | 7.8 | 7.48 | 7.49 |
| 06/22/2022 | 7.51 | 7.64 | 7.36 | 7.4 |
| 06/23/2022 | 7.45 | 7.57 | 7.35 | 7.42 |
| 06/26/2022 | 7.22 | 7.68 | 7.15 | 7.5 |
| 06/27/2022 | 7.55 | 7.63 | 7.26 | 7.38 |
| 06/28/2022 | 7.4 | 7.44 | 6.91 | 6.91 |
| 06/29/2022 | 6.94 | 7.03 | 6.64 | 6.84 |
| 06/30/2022 | 6.84 | 6.97 | 6.82 | 6.84 |
| 07/03/2022 | 6.88 | 6.93 | 6.58 | 6.6 |
| 07/04/2022 | 6.66 | 6.66 | 6.31 | 6.36 |
| 07/05/2022 | 6.39 | 6.64 | 6.36 | 6.53 |
| 07/06/2022 | 6.54 | 6.81 | 6.53 | 6.81 |
| 07/07/2022 | 6.81 | 6.87 | 6.76 | 6.79 |
| 07/12/2022 | 6.79 | 7.05 | 6.77 | 6.91 |
| 07/13/2022 | 6.92 | 7.36 | 6.91 | 7.29 |
| 07/17/2022 | 7.37 | 7.45 | 7.29 | 7.31 |
| 07/18/2022 | 7.3 | 7.46 | 7.3 | 7.33 |
| 07/19/2022 | 7.37 | 7.66 | 7.36 | 7.45 |
| 07/20/2022 | 7.49 | 7.57 | 7.24 | 7.27 |
| 07/21/2022 | 7.31 | 7.41 | 7 | 7.03 |
| 07/24/2022 | 7.08 | 7.13 | 6.89 | 6.94 |
| 07/25/2022 | 6.97 | 7.03 | 6.84 | 6.84 |
| 07/26/2022 | 6.89 | 6.9 | 6.72 | 6.77 |
| 07/27/2022 | 6.85 | 7.28 | 6.82 | 7.23 |
| 07/28/2022 | 7.25 | 7.4 | 7.1 | 7.12 |
| 07/31/2022 | 7.18 | 7.27 | 7.11 | 7.11 |
| 08/01/2022 | 7.14 | 7.17 | 6.88 | 6.93 |
| 08/02/2022 | 6.97 | 7.15 | 6.96 | 7.07 |
| 08/03/2022 | 7.12 | 7.64 | 7.09 | 7.43 |
| 08/04/2022 | 7.46 | 7.5 | 7.19 | 7.2 |
| 08/07/2022 | 7.28 | 7.34 | 7.2 | 7.21 |
| 08/08/2022 | 7.22 | 7.46 | 7.21 | 7.29 |
| 08/09/2022 | 7.31 | 7.38 | 7.26 | 7.3 |
| 08/10/2022 | 7.36 | 7.45 | 7.26 | 7.35 |
| 08/11/2022 | 7.35 | 7.38 | 7.19 | 7.25 |
| 08/14/2022 | 7.35 | 7.35 | 7.12 | 7.16 |
| 08/15/2022 | 7.18 | 7.72 | 7.17 | 7.55 |
| 08/16/2022 | 7.62 | 8.09 | 7.62 | 7.9 |
| 08/17/2022 | 7.93 | 8.06 | 7.58 | 7.79 |
| 08/18/2022 | 7.9 | 8.45 | 7.9 | 8.26 |
| 08/21/2022 | 8.35 | 8.76 | 8.35 | 8.51 |
| 08/22/2022 | 8.55 | 8.63 | 8.39 | 8.47 |
| 08/23/2022 | 8.52 | 8.66 | 8.03 | 8.1 |
| 08/24/2022 | 8.13 | 8.3 | 8.04 | 8.12 |
| 08/25/2022 | 8.15 | 8.53 | 7.92 | 8.31 |
| 08/28/2022 | 8.3 | 8.41 | 8.21 | 8.23 |
| 08/30/2022 | 8.29 | 8.31 | 8.1 | 8.1 |
| 08/31/2022 | 8.09 | 8.28 | 7.88 | 7.88 |
| 09/01/2022 | 7.94 | 8.22 | 7.87 | 8.05 |
| 09/04/2022 | 8.07 | 8.24 | 8.03 | 8.08 |
| 09/05/2022 | 8.16 | 8.3 | 7.83 | 7.92 |
| 09/06/2022 | 7.93 | 8.16 | 7.8 | 8.05 |
| 09/07/2022 | 8.15 | 8.53 | 8.03 | 8.09 |
| 09/08/2022 | 8.15 | 8.34 | 8.11 | 8.18 |
| 09/11/2022 | 8.28 | 8.47 | 8.18 | 8.33 |
| 09/12/2022 | 8.5 | 8.96 | 8.25 | 8.25 |
| 09/13/2022 | 8.23 | 8.45 | 8 | 8.41 |
| 09/14/2022 | 8.46 | 9.25 | 8.45 | 9.25 |
| 09/15/2022 | 9.25 | 9.34 | 8.55 | 8.61 |
| 09/18/2022 | 8.61 | 8.91 | 8.08 | 8.08 |
| 09/19/2022 | 8.21 | 8.35 | 8 | 8.19 |
| 09/20/2022 | 8.18 | 8.33 | 8.06 | 8.14 |
| 09/21/2022 | 8.16 | 8.43 | 8.15 | 8.36 |
| 09/22/2022 | 8.4 | 9.01 | 8.34 | 8.75 |
| 09/25/2022 | 8.75 | 9.08 | 8.59 | 8.67 |
| 09/26/2022 | 8.72 | 8.84 | 8.37 | 8.4 |
| 09/27/2022 | 8.39 | 8.45 | 8.05 | 8.09 |
| 09/28/2022 | 8.16 | 8.34 | 7.76 | 8.09 |
| 09/29/2022 | 8.13 | 8.28 | 8.04 | 8.24 |
| 10/02/2022 | 8.35 | 8.58 | 8.33 | 8.56 |
| 10/03/2022 | 8.6 | 8.69 | 8.45 | 8.5 |
| 10/04/2022 | 8.57 | 8.67 | 8.35 | 8.41 |
| 10/05/2022 | 8.47 | 8.66 | 8.46 | 8.58 |
| 10/06/2022 | 8.6 | 8.97 | 8.58 | 8.77 |
| 10/09/2022 | 8.87 | 9.07 | 8.79 | 8.83 |
| 10/10/2022 | 8.85 | 8.92 | 8.6 | 8.65 |
| 10/11/2022 | 8.68 | 8.7 | 8.42 | 8.45 |
| 10/12/2022 | 8.47 | 8.63 | 8.44 | 8.54 |
| 10/13/2022 | 8.66 | 8.79 | 8.61 | 8.7 |
| 10/16/2022 | 8.73 | 9.57 | 8.71 | 9.25 |
| 10/17/2022 | 9.3 | 9.33 | 8.84 | 8.86 |
| 10/18/2022 | 8.88 | 9.2 | 8.87 | 9.06 |
| 10/19/2022 | 9.09 | 9.27 | 8.97 | 9.17 |
| 10/20/2022 | 9.19 | 9.31 | 9.16 | 9.19 |
| 10/23/2022 | 9.27 | 9.63 | 9.25 | 9.46 |
| 10/24/2022 | 9.5 | 9.51 | 9.07 | 9.28 |
| 10/25/2022 | 9.31 | 9.43 | 9.22 | 9.28 |
| 10/26/2022 | 9.33 | 9.37 | 9.12 | 9.14 |
| 10/27/2022 | 9.09 | 9.14 | 8.94 | 8.95 |
| 10/30/2022 | 9.01 | 9.05 | 8.87 | 8.97 |
| 10/31/2022 | 9.01 | 9.39 | 9 | 9.3 |
| 11/01/2022 | 9.33 | 9.39 | 9.13 | 9.14 |
| 11/02/2022 | 9.13 | 9.2 | 9.05 | 9.11 |
| 11/03/2022 | 9.15 | 9.27 | 9.14 | 9.16 |
| 11/06/2022 | 9.16 | 9.37 | 9.1 | 9.25 |
| 11/07/2022 | 9.32 | 9.4 | 9.22 | 9.35 |
| 11/08/2022 | 9.37 | 9.68 | 9.36 | 9.57 |
| 11/09/2022 | 9.61 | 9.64 | 9.43 | 9.49 |
| 11/10/2022 | 9.57 | 10.24 | 9.54 | 10.12 |
| 11/13/2022 | 10.3 | 11.13 | 10.3 | 11.13 |
| 11/14/2022 | 11.92 | 12.24 | 11.55 | 12.24 |
| 11/15/2022 | 12.85 | 13.15 | 11.9 | 12 |
| 11/16/2022 | 12 | 12.39 | 11.37 | 11.63 |
| 11/17/2022 | 11.65 | 12.79 | 11.65 | 12.79 |
| 11/20/2022 | 13.25 | 14.06 | 12.68 | 12.85 |
| 11/21/2022 | 12.95 | 13.85 | 12.31 | 13.2 |
| 11/22/2022 | 13.27 | 14.19 | 13.12 | 14.01 |
| 11/23/2022 | 14.17 | 14.35 | 13.61 | 13.69 |
| 11/24/2022 | 13.68 | 13.95 | 13.47 | 13.48 |
| 11/27/2022 | 13.57 | 13.74 | 12.82 | 12.92 |
| 11/28/2022 | 12.97 | 13.06 | 12.4 | 12.55 |
| 11/29/2022 | 12.48 | 12.96 | 12.46 | 12.92 |
| 11/30/2022 | 13.12 | 13.52 | 12.97 | 13.34 |
| 12/01/2022 | 13.38 | 13.54 | 12.77 | 12.8 |
| 12/04/2022 | 12.88 | 13.23 | 12.61 | 13.02 |
| 12/05/2022 | 13.1 | 13.39 | 13.03 | 13.2 |
| 12/06/2022 | 13.34 | 13.73 | 12.68 | 12.84 |
| 12/07/2022 | 12.95 | 13.19 | 12.32 | 13.18 |
| 12/08/2022 | 13.23 | 13.43 | 13.12 | 13.24 |
| 12/11/2022 | 13.33 | 13.85 | 13.33 | 13.82 |
| 12/12/2022 | 13.91 | 13.99 | 13.52 | 13.6 |
| 12/13/2022 | 13.7 | 14.16 | 13.22 | 13.5 |
| 12/14/2022 | 13.8 | 14.01 | 13.15 | 13.54 |
| 12/15/2022 | 13.65 | 13.79 | 13.33 | 13.41 |
| 12/18/2022 | 14.11 | 14.22 | 13.8 | 13.83 |
| 12/19/2022 | 13.85 | 13.95 | 13.67 | 13.77 |
| 12/20/2022 | 13.8 | 13.96 | 13.5 | 13.55 |
| 12/21/2022 | 13.61 | 13.67 | 13.1 | 13.38 |
| 12/22/2022 | 13.38 | 13.48 | 13.18 | 13.26 |
| 12/25/2022 | 13.35 | 13.65 | 13.35 | 13.41 |
| 12/26/2022 | 13.44 | 13.46 | 12.9 | 12.9 |
| 12/27/2022 | 12.91 | 12.93 | 12.27 | 12.42 |
| 12/28/2022 | 12.41 | 12.72 | 12.36 | 12.6 |
| 12/29/2022 | 12.7 | 12.84 | 12.44 | 12.49 |